Skip to main content
logo
National Rural Utilities Cooperative Finance Corporation (NRUC)
NYSE: NRUC · Real-Time Price · USD · Preferred Stock
22.45
-0.18 (-0.80%)
Jun 29, 2026, 1:44 PM EDT - Market open

NRUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.8022.8022.6322.6322.63-0.96%26,932
Jun 25, 202623.1023.2322.8422.8522.85-1.21%25,724
Jun 24, 202623.3323.4323.1023.1323.13-0.81%33,909
Jun 23, 202623.4123.5523.3223.3223.32-0.72%15,742
Jun 22, 202623.5523.6523.4023.4923.49-0.89%17,748
Jun 18, 202623.6223.7323.5123.7023.700.85%22,355
Jun 17, 202623.5023.6423.4823.5023.50-0.30%13,279
Jun 16, 202623.6023.6423.3323.5723.570.34%27,894
Jun 15, 202623.3923.5523.3923.4923.490.30%11,144
Jun 12, 202623.4923.4923.3723.4223.42-0.34%7,982
Jun 11, 202623.1923.6323.1923.5023.500.86%23,537
Jun 10, 202623.2523.4323.2523.3023.30-0.17%17,115
Jun 9, 202623.2623.3423.1823.3423.34-0.04%9,817
Jun 8, 202623.3823.3923.2123.3523.350.17%10,571
Jun 5, 202623.4023.4223.2223.3123.31-0.56%20,090
Jun 4, 202623.5323.7123.3823.4423.44-0.37%5,282
Jun 3, 202623.6423.6423.3423.5323.53-0.51%9,678
Jun 2, 202623.7323.7323.4823.6523.65-0.34%32,528
Jun 1, 202623.7823.7823.6523.7323.73-9,157
May 29, 202623.9623.9723.7323.7323.73-1.21%19,550
May 28, 202623.9024.0823.8824.0224.020.29%13,016
May 27, 202623.9524.0423.9423.9523.95-0.25%5,552
May 26, 202624.0324.1123.9024.0124.010.17%9,000
May 22, 202623.8224.0223.8223.9723.970.88%9,945
May 21, 202623.9823.9823.7423.7623.76-0.94%10,735
May 20, 202623.9024.0023.6723.9923.990.69%10,170
May 19, 202623.9124.0123.7023.8223.82-0.50%9,129
May 18, 202624.1024.1023.8423.9423.94-0.13%13,344
May 15, 202624.1824.1823.9723.9723.97-0.95%10,704
May 14, 202624.3324.3324.1624.2024.20-0.21%7,789
May 13, 202624.1624.3324.0524.2524.250.17%10,381
May 12, 202623.9124.2523.8824.2124.211.04%24,800
May 11, 202623.9824.0523.8823.9623.96-0.50%6,156
May 8, 202624.0024.1823.9324.0824.080.38%9,794
May 7, 202623.9324.0723.9323.9923.990.25%5,110
May 6, 202623.8624.0523.8623.9323.930.31%11,887
May 5, 202623.8123.8723.7523.8623.860.06%11,768
May 4, 202623.8723.8723.6623.8423.84-0.13%15,329
May 1, 202623.8223.8723.7323.8723.870.61%6,038
Apr 30, 202624.1024.1324.0224.0723.730.17%12,894
Apr 29, 202624.0524.1123.9524.0323.69-0.33%9,041
Apr 28, 202624.0524.1223.9524.1123.770.33%10,710
Apr 27, 202624.0524.1124.0224.0323.69-7,077
Apr 24, 202624.2124.2123.9824.0323.69-0.54%11,608
Apr 23, 202624.0424.1724.0424.1623.810.08%6,935
Apr 22, 202623.9624.1523.9624.1423.800.46%7,421
Apr 21, 202624.0624.1423.9624.0323.69-0.13%7,534
Apr 20, 202624.1724.1724.0124.0623.72-0.50%11,869
Apr 17, 202624.1624.2424.1424.1823.830.54%8,671
Apr 16, 202624.0724.1623.9324.0523.71-0.41%20,481